株価チャート

2015/08/04～2015/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20223/1, 株式分割 1→2
2015
12/30825825798805-1.95%39,60089億1296万-5.18%12.782.04
12/29829833813821+1.05%42,20090億9011万-3.41%13.032.08
12/28805813789813+0.99%21,00089億9600万-4.41%12.892.06
12/25795815788805+2.29%40,40089億742万-5.46%12.772.04
12/24793798781787-1.38%41,20087億812万-7.58%12.481.99
12/22830836792798-3.51%50,40088億2992万-6.4%12.662.02
12/21867870789827-5.97%193,80091億5100万-3.11%13.122.1
12/18874888868879+1.62%152,60097億3228万+3.29%13.952.23
12/178688788658650%33,80095億7728万+2%13.732.19
12/16866870860865+1.65%18,20095億7728万+2.49%13.732.19
12/15865885849851-1.62%45,80094億2227万+1.67%13.512.16
12/14850866850865+1.11%48,20095億7728万+4.09%13.732.19
12/11869870851856-0.93%21,40094億7209万+3.7%13.582.17
12/10850864843864+0.41%18,00095億6067万+5.43%13.72.19
12/09864870831860-0.86%35,80095億2192万+5.78%13.652.18
12/08876885866868-1.87%22,40096億496万+7.63%13.772.2
12/07885900875884+0.28%68,40097億8764万+10.5%14.032.24
12/04876890876882-0.4%41,00097億5996万+11.16%13.992.23
12/03880890875885+0.63%27,00097億9872万+12.74%14.052.24
12/02863880850880+1.68%47,80097億3782万+13.05%13.962.23
12/01870870855865+0.41%13,60095億7728万+12.05%13.732.19
11/30866870862862-0.4%43,40095億3852万+12.61%13.672.18
11/27875875856865-0.35%51,00095億7728万+13.97%13.732.19
11/26840890839868+6.31%118,60096億1049万+15.27%13.782.2
11/25830830816817-1.45%23,40090億4028万+9.16%12.962.07
11/24821830821829+1.22%18,00091億7315万+11.36%13.152.1
11/20830830818819-0.61%15,00090億6243万+10.46%12.992.08
11/19821835820824+0.18%30,40091億1779万+11.89%13.072.09
11/18819835819822+0.49%48,80091億118万+12.6%13.052.08
11/17810822810818+1.43%41,80090億5689万+12.83%12.982.07
11/16791815786807+2.02%56,80089億2956万+12.17%12.82.04
11/13788794782791+0.06%28,60087億5241万+10.87%12.552
11/12770791757790+3.13%70,80087億4688万+11.58%12.542
11/11776778758766+10.85%120,60084億8115万+8.96%12.161.94
11/10712721690691-2.95%11,80076億5075万-1.14%10.971.75
11/09708712708712+0.99%6,80078億8326万+2.15%11.31.81
11/067057067047050%6,20078億576万+1.44%11.191.79
11/05706706704705-0.07%8,40078億576万+1.88%11.191.79
11/04717717706706+0.07%7,20078億1129万+2.25%11.21.79
11/02708708703705+0.28%4,00078億576万+2.62%11.191.79
10/30703704700703+0.07%6,60077億8361万+2.48%11.161.78
10/29717717702703+0.07%7,00077億7808万+2.7%11.151.78
10/28704715702702-1.13%5,80077億7254万+2.93%11.141.78
10/27713713710710-0.42%1,00078億6112万+4.41%11.271.8
10/26725725713713+1.86%6,20078億9433万+5.16%11.321.81
10/23712713700700-1.62%8,60077億5040万+3.55%11.111.77
10/22729729711712-1.45%3,00078億7772万+5.41%11.291.8
10/21716724707722+0.21%7,20079億9398万+7.28%11.461.83
10/20745745710721-2.57%8,60079億7737万+7.54%11.431.83
10/19730749722740+1.16%30,60081億8774万+11.04%11.741.87
10/16701737701731+4.43%34,00080億9363万+10.59%11.61.85
10/15694700683700+3.55%18,40077億5040万+6.54%11.111.77
10/14694694665676-1.74%10,00074億8467万+3.05%10.731.71
10/13676694676688+2.3%8,20076億1753万+4.72%10.921.74
10/09670674665673+0.45%9,40074億4592万+2.52%10.671.71
10/08665673665670+0.75%6,40074億1270万+2.06%10.631.7
10/07670670651665-0.82%11,20073億5734万+1.14%10.551.68
10/06663673659670+1.75%10,40074億1824万+1.82%10.631.7
10/05660662652659+1.31%3,60072億9091万-0.08%10.451.67
10/02646655640650+0.7%10,60071億9680万-1.52%10.321.65
10/01645654645646+0.86%1,20071億4697万-2.2%10.241.64
09/30638650638640+0.39%15,80070億8608万-3.03%10.161.62
09/29647650637638-2.45%10,40070億5840万-3.99%10.121.62
09/28665665645654-1.73%4,20072億3555万-2.32%10.371.66
09/25661665650665+0.45%11,40073億6288万-1.04%10.551.69
09/24659670655662+0.46%12,20073億2966万-1.93%10.511.68
09/18637660637659+3.45%4,00072億9644万-2.95%10.461.67
09/17653653633637-2.9%22,40070億5286万-6.46%10.111.62
09/16656656655656-2.09%5,00072億6323万-4.09%10.411.66
09/15670673660670+0.07%4,00074億1824万-2.33%10.631.7
09/14686693670670+0.3%25,00074億1270万-2.55%10.631.7
09/11651668646668+4.95%7,80073億9056万-2.98%10.591.69
09/10640641618636-0.31%16,60070億4179万-7.69%10.091.61
09/09625640619638+4.59%18,00070億6393万-7.67%10.131.62
09/08637639598610-4.16%21,00067億5392万-11.98%9.681.55
09/07640675632637-5%13,00070億4732万-8.55%10.11.61
09/04720720650670-4.83%22,40074億1824万-4.01%10.631.7
09/03695710690704+7.32%22,60077億9468万+0.86%11.171.78
09/02665680650656-3.53%5,00072億6323万-5.75%10.411.66
09/01687711680680-2.86%11,40075億2896万-2.3%10.791.72
08/31680702668700+1.89%12,60077億5040万+0.57%11.111.77
08/28698698685687-1.51%13,60076億646万-1.15%10.91.74
08/27718718690698+2.2%22,80077億2272万+0.5%11.071.77
08/26638698638683+5%11,80075億5664万-1.37%10.831.73
08/25600700598650+2.77%70,40071億9680万-6.07%10.321.65
08/24700708625633-14.64%169,20070億304万-8.73%10.041.6
08/21735752710741-2.44%50,20082億435万+6.77%11.761.88
08/20740762731760+3.19%52,40084億918万+10.07%12.051.93
08/19738743732736-0.2%75,60081億4899万+7.29%11.681.87
08/18745746725738-1.6%27,80081億6560万+8.14%11.71.87
08/17737754736750+3.88%78,80082億9846万+10.38%11.891.9
08/14714725711722+1.19%79,60079億8844万+6.89%11.451.83
08/13714714703713+1.64%15,80078億9433万+6.1%11.321.81
08/12698714695702+1.23%62,40077億6700万+5.01%11.131.78
08/116926996926930%7,80076億7289万+3.9%111.76
08/10704704681693-1%42,80076億7289万+4.21%111.76
08/07700703690700+1.08%44,20077億5040万+5.42%11.111.77
08/06692703691693+0.73%43,00076億6736万+4.45%10.991.76
08/05685688680688+0.88%18,40076億1200万+3.85%10.911.74
08/04673685661682+1.34%24,20075億4556万+3.1%10.821.73